9.97
-0.07(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 10.02 | 9.97 | 9.97 | 10.02 | 9.66 | 45.55M |
| May 29, 2025 | 10.18 | 10.04 | 10.04 | 10.19 | 9.75 | 44.03M |
| May 28, 2025 | 9.54 | 10.02 | 10.02 | 10.13 | 9.48 | 59.16M |
| May 27, 2025 | 9.22 | 9.55 | 9.55 | 9.64 | 9.15 | 31.73M |
| May 23, 2025 | 8.85 | 9 | 9 | 9.05 | 8.84 | 21.96M |
| May 22, 2025 | 8.95 | 9.02 | 9.02 | 9.06 | 8.83 | 28.77M |
| May 21, 2025 | 9.1 | 8.95 | 8.95 | 9.18 | 8.88 | 46.83M |
| May 20, 2025 | 9.05 | 9.23 | 9.24 | 9.34 | 8.98 | 37.5M |
| May 19, 2025 | 9.03 | 9.05 | 9.05 | 9.07 | 8.84 | 33.36M |
| May 16, 2025 | 9.14 | 9.16 | 9.16 | 9.19 | 8.82 | 32.28M |
| May 15, 2025 | 9.11 | 9.14 | 9.14 | 9.25 | 9.05 | 24.01M |
| May 14, 2025 | 9.12 | 9.21 | 9.21 | 9.21 | 9.02 | 32.93M |
| May 13, 2025 | 9.26 | 9.18 | 9.18 | 9.35 | 9.14 | 32.08M |
| May 12, 2025 | 9.55 | 9.23 | 9.23 | 9.79 | 9.2 | 46.93M |
| May 09, 2025 | 9.01 | 9.07 | 9.07 | 9.29 | 8.91 | 30M |
| May 08, 2025 | 8.16 | 9.01 | 9.01 | 9.3 | 8.06 | 69.4M |
| May 07, 2025 | 8.5 | 8.56 | 8.56 | 8.65 | 8.43 | 52.29M |
| May 06, 2025 | 8.18 | 8.43 | 8.43 | 8.46 | 8.13 | 37.66M |
| May 05, 2025 | 8.18 | 8.37 | 8.37 | 8.53 | 8.07 | 42.74M |
| May 02, 2025 | 8.52 | 8.54 | 8.54 | 8.67 | 8.43 | 31.71M |
| May 01, 2025 | 8.69 | 8.43 | 8.43 | 8.7 | 8.31 | 45.25M |
| April 30, 2025 | 8.64 | 8.67 | 8.67 | 8.7 | 8.28 | 40.61M |
| April 29, 2025 | 8.65 | 8.77 | 8.77 | 8.84 | 8.6 | 25.43M |
| April 28, 2025 | 8.59 | 8.7 | 8.7 | 8.88 | 8.53 | 37.6M |
| April 25, 2025 | 8.5 | 8.59 | 8.59 | 8.65 | 8.43 | 24.36M |
| April 24, 2025 | 8.32 | 8.5 | 8.5 | 8.64 | 8.26 | 29.23M |
| April 23, 2025 | 8.32 | 8.33 | 8.33 | 8.78 | 8.29 | 57.59M |
| April 22, 2025 | 8.06 | 7.95 | 7.95 | 8.13 | 7.92 | 39.8M |
| April 21, 2025 | 8.06 | 7.94 | 7.94 | 8.11 | 7.75 | 26.5M |
| April 17, 2025 | 8.01 | 8.11 | 8.11 | 8.19 | 7.95 | 30.58M |
| April 16, 2025 | 8.28 | 7.92 | 7.92 | 8.34 | 7.77 | 48.27M |
| April 15, 2025 | 8.02 | 8.25 | 8.25 | 8.32 | 7.98 | 38.55M |
| April 14, 2025 | 8.1 | 8.02 | 8.02 | 8.33 | 7.99 | 38.01M |
| April 11, 2025 | 8.12 | 7.97 | 7.97 | 8.14 | 7.61 | 36.25M |
| April 10, 2025 | 8.9 | 8.1 | 8.1 | 8.96 | 7.79 | 61.82M |
| April 09, 2025 | 7.57 | 9.26 | 9.26 | 9.5 | 7.52 | 74.56M |
| April 08, 2025 | 8.32 | 7.69 | 7.69 | 8.47 | 7.61 | 48.08M |
| April 07, 2025 | 7.8 | 8.09 | 8.09 | 8.79 | 7.65 | 58.59M |
| April 04, 2025 | 8.85 | 8.07 | 8.07 | 8.86 | 8.03 | 57.22M |
| April 03, 2025 | 10.03 | 9.16 | 9.16 | 10.14 | 9.12 | 52.75M |
| April 02, 2025 | 10.05 | 10.56 | 10.56 | 10.61 | 10.02 | 36.16M |
| April 01, 2025 | 10.79 | 10.21 | 10.21 | 11.15 | 10.14 | 42.22M |
| March 31, 2025 | 10.31 | 10.73 | 10.73 | 10.81 | 10.04 | 75.59M |
| March 28, 2025 | 11.03 | 10.37 | 10.37 | 11.08 | 10.29 | 52.54M |
| March 27, 2025 | 11.01 | 11.01 | 11.01 | 11.19 | 10.91 | 54.22M |
| March 26, 2025 | 10.95 | 11.03 | 11.03 | 11.2 | 10.9 | 32.25M |
| March 25, 2025 | 11 | 10.98 | 10.98 | 11.04 | 10.84 | 37.12M |
| March 24, 2025 | 10.94 | 10.97 | 10.97 | 11.04 | 10.53 | 43.66M |
| March 21, 2025 | 10.56 | 10.74 | 10.74 | 10.79 | 10.45 | 55.04M |
| March 20, 2025 | 10.8 | 10.65 | 10.65 | 10.88 | 10.61 | 26.27M |
| March 19, 2025 | 10.43 | 10.92 | 10.92 | 11.01 | 10.4 | 36.55M |
| March 18, 2025 | 10.48 | 10.39 | 10.39 | 10.48 | 10.28 | 33.42M |
| March 17, 2025 | 10.2 | 10.48 | 10.48 | 10.55 | 10.13 | 23.97M |
| March 14, 2025 | 10.05 | 10.19 | 10.19 | 10.38 | 10.01 | 27.56M |
| March 13, 2025 | 10.35 | 9.89 | 9.89 | 10.46 | 9.89 | 43.25M |
| March 12, 2025 | 10.38 | 10.42 | 10.42 | 10.6 | 10.13 | 36.75M |
| March 11, 2025 | 10.61 | 10.37 | 10.37 | 10.7 | 10.19 | 50.56M |
| March 10, 2025 | 11 | 10.59 | 10.59 | 11.09 | 10.48 | 39.09M |
| March 07, 2025 | 10.74 | 11.07 | 11.07 | 11.25 | 10.6 | 49.13M |
| March 06, 2025 | 11.28 | 10.7 | 10.7 | 11.32 | 10.7 | 46.03M |